Dynamix

DYNX
🏛️ usa →
10.48
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12.10 12.10 11.98 11.98 108.2K
09:31 11.92 11.92 11.92 11.92 3.9K
09:32 11.91 11.94 11.84 11.85 16.6K
09:33 11.86 11.86 11.76 11.77 8.2K
09:34 11.76 11.96 11.75 11.96 9.0K
09:35 11.88 11.91 11.76 11.89 2.7K
09:36 11.75 11.75 11.75 11.75 4.1K
09:37 11.90 11.90 11.78 11.78 2.8K
09:38 11.85 11.85 11.75 11.75 2.0K
09:39 11.70 11.77 11.70 11.77 2.0K
09:40 11.70 11.72 11.70 11.70 2.2K
09:41 11.73 11.75 11.70 11.75 3.5K
09:42 11.74 11.85 11.74 11.85 1.0K
09:43 11.82 11.82 11.76 11.80 0.8K
09:44 11.80 11.83 11.80 11.82 1.4K
09:45 11.81 11.81 11.75 11.75 2.1K
09:46 11.76 11.76 11.75 11.75 6.1K
09:47 11.78 11.78 11.70 11.71 7.6K
09:48 11.70 11.73 11.70 11.72 2.0K
09:49 11.64 11.70 11.63 11.70 12.4K
09:50 11.66 11.72 11.66 11.68 3.1K
09:51 11.66 11.72 11.64 11.64 10.9K
09:52 11.68 11.68 11.67 11.67 1.2K
09:53 11.66 11.66 11.66 11.66 0.6K
09:54 11.66 11.66 11.66 11.66 0.7K
09:55 11.77 11.77 11.77 11.77 0.2K
09:56 11.84 11.84 11.78 11.78 13.2K
09:57 11.83 11.94 11.83 11.94 35.2K
09:58 11.93 11.98 11.82 11.82 18.5K
09:59 11.84 11.84 11.76 11.76 0.7K
10:00 11.78 11.78 11.70 11.75 2.5K
10:01 11.75 11.76 11.75 11.75 13.2K
10:02 11.68 11.68 11.68 11.68 0.4K
10:03 11.74 11.74 11.74 11.74 1.9K
10:05 11.75 11.80 11.75 11.80 23.0K
10:06 11.75 11.79 11.75 11.78 9.4K
10:07 11.80 11.80 11.80 11.80 0.8K
10:08 11.78 11.78 11.78 11.78 0.7K
10:09 11.79 11.79 11.79 11.79 3.7K
10:10 11.77 11.77 11.77 11.77 1.0K
10:12 11.73 11.73 11.73 11.73 0.8K
10:13 11.70 11.75 11.70 11.70 1.9K
10:14 11.70 11.70 11.60 11.60 7.8K
10:15 11.62 11.62 11.60 11.60 1.5K
10:16 11.60 11.60 11.60 11.60 0.8K
10:17 11.60 11.60 11.60 11.60 1.0K
10:18 11.59 11.59 11.54 11.54 8.0K
10:19 11.55 11.55 11.52 11.52 0.5K
10:20 11.52 11.54 11.52 11.54 2.6K
10:21 11.54 11.54 11.53 11.53 0.7K
10:22 11.52 11.52 11.52 11.52 0.5K
10:23 11.48 11.48 11.43 11.43 22.8K
10:24 11.45 11.45 11.44 11.44 4.7K
10:25 11.50 11.50 11.44 11.44 0.4K
10:26 11.43 11.44 11.43 11.44 1.8K
10:27 11.46 11.51 11.45 11.50 8.8K
10:28 11.45 11.45 11.45 11.45 5.5K
10:29 11.45 11.45 11.45 11.45 5.0K
10:30 11.43 11.43 11.43 11.43 5.4K
10:31 11.39 11.39 11.33 11.33 7.6K
10:32 11.30 11.34 11.30 11.31 1.6K
10:33 11.33 11.33 11.29 11.29 26.3K
10:34 11.30 11.30 11.25 11.25 21.7K
10:35 11.25 11.27 11.25 11.25 6.2K
10:36 11.27 11.42 11.26 11.42 9.5K
10:37 11.52 11.52 11.36 11.36 4.2K
10:38 11.41 11.41 11.36 11.36 1.4K
10:39 11.30 11.38 11.30 11.38 8.7K
10:40 11.34 11.34 11.30 11.30 6.1K
10:41 11.35 11.35 11.35 11.35 4.0K
10:42 11.29 11.32 11.29 11.32 0.7K
10:43 11.25 11.25 11.25 11.25 6.2K
10:44 11.22 11.22 11.22 11.22 12.8K
10:45 11.22 11.29 11.22 11.29 2.5K
10:46 11.35 11.35 11.35 11.35 0.1K
10:47 11.25 11.25 11.25 11.25 3.0K
10:48 11.26 11.42 11.26 11.36 4.9K
10:49 11.35 11.37 11.35 11.37 4.5K
10:50 11.37 11.38 11.37 11.38 2.5K
10:51 11.39 11.40 11.39 11.40 0.5K
10:52 11.40 11.44 11.40 11.44 1.9K
10:53 11.44 11.44 11.44 11.44 2.0K
10:54 11.44 11.44 11.42 11.42 2.0K
10:55 11.44 11.44 11.40 11.40 2.4K
10:56 11.43 11.43 11.43 11.43 3.4K
10:58 11.45 11.45 11.45 11.45 0.3K
10:59 11.45 11.45 11.45 11.45 1.2K
11:00 11.43 11.43 11.43 11.43 0.4K
11:01 11.45 11.45 11.45 11.45 0.6K
11:02 11.46 11.50 11.46 11.50 1.1K
11:03 11.48 11.48 11.48 11.48 0.5K
11:04 11.50 11.50 11.46 11.50 2.6K
11:05 11.45 11.59 11.45 11.55 7.0K
11:06 11.55 11.55 11.55 11.55 5.6K
11:07 11.54 11.54 11.54 11.54 3.1K
11:11 11.61 11.61 11.61 11.61 0.4K
11:13 11.77 11.86 11.77 11.86 56.5K
11:14 11.77 11.79 11.56 11.67 2.6K
11:15 11.75 11.75 11.75 11.75 0.3K
11:17 11.75 11.75 11.75 11.75 0.7K
11:18 11.75 11.75 11.71 11.75 1.9K
11:19 11.70 11.70 11.60 11.60 1.8K
11:20 11.69 11.69 11.65 11.69 1.3K
11:22 11.61 11.61 11.61 11.61 0.1K
11:23 11.72 11.72 11.72 11.72 0.5K
11:25 11.72 11.72 11.72 11.72 1.1K
11:27 11.70 11.70 11.70 11.70 0.3K
11:28 11.74 11.74 11.73 11.73 3.3K
11:29 11.79 11.79 11.73 11.73 18.4K
11:30 11.70 11.76 11.70 11.73 3.2K
11:31 11.73 11.73 11.73 11.73 1.0K
11:32 11.73 11.76 11.70 11.70 1.7K
11:35 11.62 11.64 11.62 11.64 0.7K
11:37 11.66 11.66 11.66 11.66 0.2K
11:38 11.69 11.69 11.69 11.69 0.5K
11:39 11.70 11.70 11.70 11.70 1.0K
11:40 11.66 11.66 11.66 11.66 1.0K
11:41 11.68 11.68 11.68 11.68 0.8K
11:46 11.67 11.67 11.66 11.66 1.1K
11:47 11.66 11.70 11.66 11.70 3.2K
11:48 11.65 11.65 11.65 11.65 0.2K
11:49 11.69 11.69 11.69 11.69 0.1K
11:50 11.60 11.60 11.60 11.60 0.7K
11:52 11.69 11.69 11.68 11.68 2.7K
11:53 11.75 11.75 11.75 11.75 10.1K
11:57 11.64 11.67 11.64 11.67 0.4K
11:58 11.70 11.75 11.70 11.75 5.1K
12:01 11.74 11.99 11.74 11.75 34.2K
12:04 11.76 11.77 11.76 11.77 0.3K
12:05 11.83 11.83 11.82 11.82 1.5K
12:06 11.79 11.79 11.79 11.79 0.3K
12:07 11.83 11.83 11.83 11.83 1.3K
12:10 11.84 11.84 11.84 11.84 0.2K
12:11 11.87 11.87 11.87 11.87 0.8K
12:12 11.79 11.82 11.79 11.82 1.5K
12:13 11.84 11.88 11.84 11.88 1.7K
12:17 11.80 11.80 11.80 11.80 0.5K
12:18 11.79 11.79 11.79 11.79 15.6K
12:19 11.79 11.79 11.70 11.70 39.9K
12:22 11.70 11.70 11.70 11.70 0.1K
12:23 11.67 11.68 11.67 11.68 1.7K
12:24 11.70 11.70 11.70 11.70 0.6K
12:26 11.75 11.75 11.75 11.75 0.2K
12:27 11.70 11.70 11.70 11.70 3.1K
12:28 11.64 11.64 11.64 11.64 0.6K
12:29 11.63 11.63 11.63 11.63 0.6K
12:30 11.72 11.73 11.72 11.73 0.7K
12:32 11.71 11.71 11.71 11.71 0.3K
12:33 11.74 11.74 11.74 11.74 0.5K
12:34 11.72 11.72 11.72 11.72 1.3K
12:35 11.72 11.72 11.72 11.72 0.3K
12:36 11.77 11.77 11.68 11.68 0.6K
12:37 11.63 11.63 11.63 11.63 0.5K
12:38 11.63 11.63 11.60 11.63 2.8K
12:39 11.65 11.65 11.60 11.60 1.1K
12:40 11.65 11.65 11.61 11.65 1.8K
12:42 11.61 11.61 11.61 11.61 0.6K
12:43 11.59 11.59 11.50 11.51 15.0K
12:44 11.50 11.54 11.50 11.50 0.9K
12:45 11.50 11.56 11.50 11.50 2.0K
12:47 11.50 11.54 11.50 11.50 1.5K
12:48 11.52 11.52 11.50 11.50 0.8K
12:49 11.50 11.51 11.50 11.51 2.1K
12:51 11.46 11.50 11.46 11.50 3.1K
12:53 11.56 11.56 11.47 11.53 13.0K
12:54 11.52 11.52 11.52 11.52 0.3K
12:55 11.53 11.53 11.46 11.46 2.4K
12:56 11.45 11.45 11.29 11.29 27.9K
12:57 11.50 11.50 11.50 11.50 1.6K
13:00 11.45 11.45 11.45 11.45 0.4K
13:03 11.40 11.50 11.40 11.50 1.7K
13:04 11.40 11.40 11.40 11.40 5.1K
13:06 11.40 11.49 11.40 11.49 6.2K
13:08 11.50 11.50 11.50 11.50 4.5K
13:10 11.50 11.50 11.50 11.50 1.5K
13:11 11.48 11.48 11.48 11.48 0.3K
13:14 11.46 11.46 11.43 11.43 1.6K
13:15 11.42 11.42 11.41 11.41 4.3K
13:16 11.46 11.50 11.46 11.50 0.4K
13:17 11.50 11.50 11.50 11.50 0.3K
13:19 11.48 11.48 11.46 11.46 2.7K
13:22 11.50 11.50 11.50 11.50 0.2K
13:23 11.50 11.50 11.50 11.50 0.3K
13:24 11.48 11.48 11.47 11.47 3.0K
13:25 11.50 11.50 11.50 11.50 0.4K
13:26 11.50 11.50 11.50 11.50 0.6K
13:27 11.50 11.50 11.50 11.50 0.6K
13:28 11.50 11.50 11.50 11.50 1.3K
13:29 11.50 11.50 11.50 11.50 1.4K
13:30 11.50 11.50 11.50 11.50 0.6K
13:32 11.48 11.48 11.48 11.48 0.1K
13:33 11.48 11.50 11.46 11.50 0.8K
13:34 11.50 11.50 11.50 11.50 1.4K
13:37 11.59 11.59 11.59 11.59 0.7K
13:39 11.49 11.49 11.49 11.49 0.2K
13:40 11.60 11.64 11.60 11.64 0.9K
13:41 11.50 11.60 11.50 11.60 2.0K
13:42 11.60 11.60 11.48 11.48 3.7K
13:43 11.50 11.50 11.50 11.50 1.7K
13:44 11.50 11.50 11.50 11.50 1.9K
13:46 11.50 11.50 11.50 11.50 1.5K
13:49 11.55 11.63 11.55 11.63 8.5K
13:51 11.50 11.50 11.50 11.50 1.1K
13:52 11.59 11.59 11.50 11.50 0.7K
13:53 11.55 11.55 11.50 11.50 10.1K
13:57 11.50 11.55 11.50 11.51 1.3K
13:58 11.54 11.54 11.49 11.49 0.6K
13:59 11.50 11.57 11.50 11.53 1.8K
14:01 11.49 11.49 11.49 11.49 19.4K
14:02 11.51 11.51 11.50 11.50 2.5K
14:03 11.51 11.51 11.49 11.49 1.0K
14:04 11.50 11.50 11.49 11.49 2.2K
14:05 11.49 11.49 11.49 11.49 0.2K
14:06 11.48 11.49 11.48 11.49 0.8K
14:07 11.49 11.55 11.49 11.55 8.4K
14:08 11.55 11.55 11.55 11.55 0.9K
14:10 11.59 11.59 11.59 11.59 1.0K
14:11 11.53 11.56 11.51 11.56 4.2K
14:12 11.54 11.56 11.51 11.56 38.2K
14:13 11.56 11.56 11.56 11.56 0.4K
14:14 11.56 11.56 11.49 11.49 7.0K
14:15 11.58 11.58 11.54 11.54 1.7K
14:16 11.50 11.50 11.50 11.50 4.3K
14:19 11.56 11.56 11.56 11.56 0.1K
14:21 11.57 11.57 11.57 11.57 1.0K
14:22 11.57 11.57 11.57 11.57 2.1K
14:23 11.58 11.58 11.58 11.58 0.8K
14:24 11.57 11.58 11.57 11.58 1.8K
14:25 11.58 11.58 11.58 11.58 0.3K
14:26 11.58 11.58 11.58 11.58 0.1K
14:27 11.57 11.58 11.57 11.57 2.5K
14:28 11.57 11.57 11.57 11.57 0.2K
14:29 11.58 11.58 11.58 11.58 5.1K
14:31 11.65 11.65 11.65 11.65 0.9K
14:33 11.65 11.65 11.65 11.65 0.2K
14:35 11.69 11.69 11.64 11.64 0.9K
14:37 11.65 11.65 11.65 11.65 0.1K
14:39 11.60 11.70 11.60 11.70 9.7K
14:40 11.70 11.70 11.59 11.59 8.3K
14:42 11.59 11.59 11.59 11.59 1.0K
14:43 11.60 11.60 11.60 11.60 0.1K
14:45 11.59 11.59 11.59 11.59 1.1K
14:48 11.64 11.64 11.64 11.64 0.3K
14:50 11.67 11.67 11.67 11.67 0.1K
14:51 11.67 11.69 11.67 11.69 0.9K
14:52 11.67 11.70 11.67 11.70 7.8K
14:53 11.68 11.68 11.68 11.68 0.4K
14:54 11.72 11.72 11.72 11.72 1.4K
14:56 11.75 11.75 11.48 11.48 20.9K
14:59 11.48 11.61 11.48 11.61 4.1K
15:00 11.56 11.62 11.56 11.62 1.2K
15:01 11.62 11.62 11.61 11.61 3.5K
15:02 11.54 11.55 11.54 11.55 42.2K
15:03 11.66 11.66 11.66 11.66 1.0K
15:04 11.62 11.62 11.62 11.62 0.5K
15:05 11.69 11.69 11.69 11.69 0.2K
15:06 11.67 11.67 11.67 11.67 0.2K
15:07 11.61 11.61 11.56 11.56 1.2K
15:08 11.56 11.56 11.56 11.56 0.4K
15:09 11.50 11.52 11.50 11.51 1.4K
15:11 11.54 11.54 11.50 11.50 2.5K
15:12 11.50 11.50 11.50 11.50 0.1K
15:13 11.53 11.53 11.53 11.53 0.8K
15:14 11.50 11.50 11.50 11.50 0.2K
15:15 11.50 11.50 11.48 11.48 0.4K
15:16 11.51 11.51 11.51 11.51 1.5K
15:17 11.50 11.50 11.50 11.50 3.5K
15:19 11.50 11.50 11.50 11.50 2.1K
15:20 11.50 11.50 11.50 11.50 0.4K
15:21 11.49 11.49 11.49 11.49 0.4K
15:22 11.50 11.50 11.50 11.50 1.6K
15:23 11.52 11.52 11.52 11.52 0.4K
15:24 11.58 11.58 11.58 11.58 0.3K
15:26 11.53 11.53 11.53 11.53 0.6K
15:29 11.53 11.55 11.53 11.55 0.3K
15:31 11.55 11.55 11.50 11.50 4.7K
15:34 11.52 11.52 11.52 11.52 0.2K
15:35 11.53 11.54 11.53 11.54 1.7K
15:36 11.52 11.55 11.52 11.55 3.7K
15:37 11.52 11.57 11.52 11.57 1.2K
15:38 11.56 11.56 11.56 11.56 1.0K
15:40 11.52 11.52 11.52 11.52 0.2K
15:41 11.55 11.55 11.55 11.55 0.4K
15:43 11.52 11.52 11.52 11.52 1.9K
15:44 11.52 11.52 11.52 11.52 0.2K
15:45 11.54 11.54 11.54 11.54 0.3K
15:47 11.50 11.52 11.50 11.52 1.0K
15:48 11.53 11.53 11.53 11.53 0.3K
15:49 11.53 11.55 11.53 11.53 0.9K
15:50 11.54 11.54 11.53 11.53 2.8K
15:51 11.53 11.54 11.53 11.53 6.2K
15:52 11.54 11.54 11.52 11.53 12.9K
15:53 11.56 11.56 11.56 11.56 0.2K
15:54 11.56 11.56 11.53 11.53 1.1K
15:55 11.57 11.57 11.57 11.57 0.1K
15:56 11.58 11.58 11.58 11.58 1.1K
15:57 11.55 11.57 11.55 11.57 0.7K
15:58 11.55 11.57 11.55 11.55 4.3K
15:59 11.56 11.57 11.53 11.53 18.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available